| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 48.95 | 50.3 | 48.6 | 48.8 | 48.8 | -0.3 (-0.61%) | 41,255 |
| 13 Dec 2018 | INR | 50.35 | 51 | 48.9 | 49.1 | 49.1 | -1.7 (-3.35%) | 46,219 |
| 12 Dec 2018 | INR | 49.2 | 52.3 | 48.6 | 50.8 | 50.8 | +2.1 (+4.31%) | 141,428 |
| 11 Dec 2018 | INR | 49.5 | 49.5 | 47.1 | 48.7 | 48.7 | +0.65 (+1.35%) | 39,482 |
| 10 Dec 2018 | INR | 49.85 | 49.85 | 47.7 | 48.05 | 48.05 | -2.15 (-4.28%) | 29,214 |
| 7 Dec 2018 | INR | 50.15 | 50.5 | 47.55 | 50.2 | 50.2 | +0.3 (+0.60%) | 69,341 |
| 6 Dec 2018 | INR | 50.1 | 50.5 | 49.55 | 49.9 | 49.9 | +0.05 (+0.10%) | 43,807 |
| 5 Dec 2018 | INR | 50.5 | 50.5 | 49.1 | 49.85 | 49.85 | -0.95 (-1.87%) | 33,876 |
| 4 Dec 2018 | INR | 51.75 | 52 | 50.4 | 50.8 | 50.8 | +1.05 (+2.11%) | 121,300 |
| 3 Dec 2018 | INR | 49.5 | 50.1 | 48.55 | 49.75 | 49.75 | +0.25 (+0.51%) | 25,903 |
| 30 Nov 2018 | INR | 48.2 | 50.2 | 48.05 | 49.5 | 49.5 | +0.95 (+1.96%) | 60,006 |
| 29 Nov 2018 | INR | 49.5 | 50 | 48.15 | 48.55 | 48.55 | -0.15 (-0.31%) | 72,358 |
| 28 Nov 2018 | INR | 53.3 | 53.3 | 48.15 | 48.7 | 48.7 | -3.5 (-6.70%) | 61,558 |
| 27 Nov 2018 | INR | 48.95 | 52.6 | 48.75 | 52.2 | 52.2 | +2.75 (+5.56%) | 161,967 |
| 26 Nov 2018 | INR | 48.2 | 49.75 | 46.3 | 49.45 | 49.45 | +1.85 (+3.89%) | 108,497 |
| 22 Nov 2018 | INR | 48.85 | 49.75 | 47.4 | 47.6 | 47.6 | +0.1 (+0.21%) | 89,723 |
| 21 Nov 2018 | INR | 48.9 | 49.1 | 47.3 | 47.5 | 47.5 | -1.55 (-3.16%) | 44,821 |
| 20 Nov 2018 | INR | 49.5 | 50.95 | 48.9 | 49.05 | 49.05 | -0.9 (-1.80%) | 64,362 |
| 19 Nov 2018 | INR | 50.85 | 51.25 | 49.5 | 49.95 | 49.95 | -0.75 (-1.48%) | 64,274 |
| 16 Nov 2018 | INR | 51.85 | 52.65 | 50 | 50.7 | 50.7 | -1.65 (-3.15%) | 44,304 |
| 15 Nov 2018 | INR | 52.5 | 53.45 | 52.2 | 52.35 | 52.35 | -1.3 (-2.42%) | 61,810 |
| 14 Nov 2018 | INR | 56 | 56 | 52.75 | 53.65 | 53.65 | -1.95 (-3.51%) | 187,738 |
| 13 Nov 2018 | INR | 57.4 | 57.4 | 54.65 | 55.6 | 55.6 | +1.3 (+2.39%) | 331,130 |
| 12 Nov 2018 | INR | 52.3 | 54.3 | 52.1 | 54.3 | 54.3 | +4.9 (+9.92%) | 553,703 |
| 9 Nov 2018 | INR | 46.85 | 49.85 | 46.7 | 49.4 | 49.4 | +3.55 (+7.74%) | 183,525 |
| 7 Nov 2018 | INR | 46.5 | 46.5 | 45.25 | 45.85 | 45.85 | +0.7 (+1.55%) | 8,528 |
| 6 Nov 2018 | INR | 46.15 | 46.35 | 44.75 | 45.15 | 45.15 | -0.8 (-1.74%) | 63,616 |
| 5 Nov 2018 | INR | 47.5 | 47.5 | 45.6 | 45.95 | 45.95 | -1.05 (-2.23%) | 35,987 |
| 2 Nov 2018 | INR | 48.2 | 49 | 46.7 | 47 | 47 | -0.4 (-0.84%) | 115,824 |
| 1 Nov 2018 | INR | 47.8 | 48.3 | 46.85 | 47.4 | 47.4 | -0.3 (-0.63%) | 53,656 |
